ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1503.ZCE,20140317,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140318,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140319,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140320,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140321,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140324,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140325,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140326,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140327,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140328,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140331,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140401,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140402,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140403,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140404,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140408,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140409,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140410,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140411,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140414,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140415,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140416,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140417,,1318.0,,,,,1318.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140418,,1318.0,,,,,1300.0,,-18.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140421,,1300.0,,,,,1290.0,,-10.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140422,,1290.0,,,,,1290.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140423,,1290.0,,,,,1273.0,,-17.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140424,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140425,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140428,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140429,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140430,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140505,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140506,,1273.0,,,,,1248.0,,-25.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140507,,1248.0,,,,,1236.0,,-12.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140508,1225.0,1236.0,1188.0,1225.0,1188.0,1225.0,1207.0,-11.0,-29.0,4.0,9.65,0.0,0.0,
FG1503.ZCE,20140509,,1207.0,,,,,1207.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140512,,1207.0,,,,,1207.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140513,1196.0,1207.0,1176.0,1196.0,1176.0,1196.0,1186.0,-11.0,-21.0,4.0,9.49,0.0,0.0,
FG1503.ZCE,20140514,,1186.0,,,,,1186.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140515,,1186.0,,,,,1180.0,,-6.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140516,,1180.0,,,,,1167.0,,-13.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140519,,1167.0,,,,,1158.0,,-9.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140520,,1158.0,,,,,1133.0,,-25.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140521,,1133.0,,,,,1129.0,,-4.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140522,,1129.0,,,,,1132.0,,3.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140523,1149.0,1132.0,1149.0,1149.0,1149.0,1149.0,1149.0,17.0,17.0,2.0,4.6,2.0,2.0,
FG1503.ZCE,20140526,,1149.0,,,,,1157.0,,8.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20140527,1135.0,1157.0,1120.0,1140.0,1115.0,1135.0,1128.0,-22.0,-29.0,8.0,18.04,2.0,0.0,
FG1503.ZCE,20140528,1106.0,1128.0,1145.0,1150.0,1094.0,1106.0,1123.0,-22.0,-5.0,12.0,26.96,2.0,0.0,
FG1503.ZCE,20140529,1132.0,1123.0,1104.0,1132.0,1097.0,1132.0,1111.0,9.0,-12.0,6.0,13.33,0.0,-2.0,
FG1503.ZCE,20140530,,1111.0,,,,,1089.0,,-22.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140603,,1089.0,,,,,1070.0,,-19.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140604,,1070.0,,,,,1070.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140605,,1070.0,,,,,1070.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140606,,1070.0,,,,,1070.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140609,1049.0,1070.0,1097.0,1097.0,1049.0,1049.0,1073.0,-21.0,3.0,4.0,8.58,0.0,0.0,
FG1503.ZCE,20140610,,1073.0,,,,,1071.0,,-2.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140611,,1071.0,,,,,1070.0,,-1.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140612,,1070.0,,,,,1060.0,,-10.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140613,1052.0,1060.0,1079.0,1082.0,1035.0,1052.0,1071.0,-8.0,11.0,180.0,385.48,0.0,0.0,
FG1503.ZCE,20140616,1088.0,1071.0,1088.0,1088.0,1088.0,1088.0,1088.0,17.0,17.0,2.0,4.35,2.0,2.0,
FG1503.ZCE,20140617,1046.0,1088.0,1059.0,1059.0,1046.0,1046.0,1054.0,-42.0,-34.0,6.0,12.65,6.0,4.0,
FG1503.ZCE,20140618,,1054.0,,,,,1054.0,,0.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20140619,1047.0,1054.0,1045.0,1070.0,1045.0,1047.0,1055.0,-7.0,1.0,10.0,21.1,2.0,-4.0,
FG1503.ZCE,20140620,,1055.0,,,,,1061.0,,6.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20140623,1069.0,1061.0,1069.0,1069.0,1069.0,1069.0,1069.0,8.0,8.0,2.0,4.28,0.0,-2.0,
FG1503.ZCE,20140624,,1069.0,,,,,1069.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20140625,1037.0,1069.0,1037.0,1037.0,1037.0,1037.0,1037.0,-32.0,-32.0,2.0,4.15,2.0,2.0,
FG1503.ZCE,20140626,,1037.0,,,,,1046.0,,9.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20140627,,1046.0,,,,,1046.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20140630,,1046.0,,,,,1031.0,,-15.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20140701,,1031.0,,,,,1031.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20140702,1067.0,1031.0,1067.0,1067.0,1067.0,1067.0,1067.0,36.0,36.0,2.0,4.27,2.0,0.0,
FG1503.ZCE,20140703,,1067.0,,,,,1067.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20140704,,1067.0,,,,,1067.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20140707,,1067.0,,,,,1054.0,,-13.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20140708,,1054.0,,,,,1044.0,,-10.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20140709,1025.0,1044.0,1051.0,1052.0,1025.0,1025.0,1043.0,-19.0,-1.0,6.0,12.51,4.0,2.0,
FG1503.ZCE,20140710,,1043.0,,,,,1027.0,,-16.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140711,,1027.0,,,,,995.0,,-32.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140714,,995.0,,,,,995.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140715,,995.0,,,,,995.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140716,,995.0,,,,,995.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140717,,995.0,,,,,995.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140718,,995.0,,,,,995.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140721,,995.0,,,,,1015.0,,20.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140722,,1015.0,,,,,1015.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140723,,1015.0,,,,,1015.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140724,,1015.0,,,,,1015.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140725,,1015.0,,,,,1015.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140728,,1015.0,,,,,1015.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140729,,1015.0,,,,,1020.0,,5.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140730,,1020.0,,,,,1023.0,,3.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140731,,1023.0,,,,,1023.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20140801,1009.0,1023.0,1010.0,1018.0,1009.0,1009.0,1012.0,-14.0,-11.0,12.0,24.29,8.0,4.0,
FG1503.ZCE,20140804,1048.0,1012.0,1048.0,1048.0,1048.0,1048.0,1048.0,36.0,36.0,2.0,4.19,6.0,-2.0,
FG1503.ZCE,20140805,,1048.0,,,,,1042.0,,-6.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20140806,,1042.0,,,,,1037.0,,-5.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20140807,,1037.0,,,,,1037.0,,0.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20140808,,1037.0,,,,,1033.0,,-4.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20140811,,1033.0,,,,,1033.0,,0.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20140812,,1033.0,,,,,1033.0,,0.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20140813,,1033.0,,,,,1028.0,,-5.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20140814,1014.0,1028.0,988.0,1014.0,988.0,1014.0,1001.0,-14.0,-27.0,4.0,8.01,6.0,0.0,
FG1503.ZCE,20140815,,1001.0,,,,,1003.0,,2.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20140818,,1003.0,,,,,1016.0,,13.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20140819,,1016.0,,,,,1031.0,,15.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20140820,1062.0,1031.0,1062.0,1062.0,1062.0,1062.0,1062.0,31.0,31.0,2.0,4.25,6.0,0.0,
FG1503.ZCE,20140821,1051.0,1062.0,1051.0,1051.0,1051.0,1051.0,1051.0,-11.0,-11.0,4.0,8.41,2.0,-4.0,
FG1503.ZCE,20140822,,1051.0,,,,,1055.0,,4.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20140825,,1055.0,,,,,1055.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20140826,1065.0,1055.0,1065.0,1065.0,1065.0,1065.0,1065.0,10.0,10.0,2.0,4.26,4.0,2.0,
FG1503.ZCE,20140827,1058.0,1065.0,1058.0,1058.0,1058.0,1058.0,1058.0,-7.0,-7.0,2.0,4.23,2.0,-2.0,
FG1503.ZCE,20140828,1051.0,1058.0,1048.0,1051.0,1048.0,1051.0,1050.0,-7.0,-8.0,4.0,8.4,6.0,4.0,
FG1503.ZCE,20140829,,1050.0,,,,,1050.0,,0.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20140901,1012.0,1050.0,1065.0,1065.0,1012.0,1012.0,1043.0,-38.0,-7.0,568.0,1185.28,256.0,250.0,
FG1503.ZCE,20140902,1001.0,1043.0,1003.0,1003.0,1001.0,1001.0,1003.0,-42.0,-40.0,20.0,40.1,262.0,6.0,
FG1503.ZCE,20140903,1004.0,1003.0,989.0,1004.0,988.0,1004.0,996.0,1.0,-7.0,12.0,23.9,264.0,2.0,
FG1503.ZCE,20140904,995.0,996.0,996.0,1002.0,992.0,995.0,995.0,-1.0,-1.0,94.0,187.04,182.0,-82.0,
FG1503.ZCE,20140905,975.0,995.0,978.0,978.0,975.0,975.0,977.0,-20.0,-18.0,40.0,78.12,142.0,-40.0,
FG1503.ZCE,20140909,978.0,977.0,978.0,978.0,978.0,978.0,978.0,1.0,1.0,40.0,78.24,102.0,-40.0,
FG1503.ZCE,20140910,981.0,978.0,985.0,985.0,967.0,981.0,981.0,3.0,3.0,42.0,82.44,70.0,-32.0,
FG1503.ZCE,20140911,978.0,981.0,980.0,982.0,958.0,978.0,974.0,-3.0,-7.0,26.0,50.67,58.0,-12.0,
FG1503.ZCE,20140912,968.0,974.0,987.0,987.0,968.0,968.0,983.0,-6.0,9.0,20.0,39.3,42.0,-16.0,
FG1503.ZCE,20140915,1016.0,983.0,992.0,1021.0,992.0,1016.0,1000.0,33.0,17.0,36.0,71.97,28.0,-14.0,
FG1503.ZCE,20140916,1015.0,1000.0,1011.0,1040.0,1009.0,1015.0,1021.0,15.0,21.0,102.0,208.26,10.0,-18.0,
FG1503.ZCE,20140917,,1021.0,,,,,1021.0,,0.0,0.0,0.0,10.0,0.0,
FG1503.ZCE,20140918,,1021.0,,,,,1021.0,,0.0,0.0,0.0,10.0,0.0,
FG1503.ZCE,20140919,1014.0,1021.0,1016.0,1016.0,1003.0,1014.0,1009.0,-7.0,-12.0,16.0,32.3,10.0,0.0,
FG1503.ZCE,20140922,,1009.0,,,,,1009.0,,0.0,0.0,0.0,10.0,0.0,
FG1503.ZCE,20140923,,1009.0,,,,,1029.0,,20.0,0.0,0.0,10.0,0.0,
FG1503.ZCE,20140924,1011.0,1029.0,1059.0,1059.0,1011.0,1011.0,1035.0,-18.0,6.0,4.0,8.28,10.0,0.0,
FG1503.ZCE,20140925,,1035.0,,,,,1024.0,,-11.0,0.0,0.0,10.0,0.0,
FG1503.ZCE,20140926,,1024.0,,,,,1024.0,,0.0,0.0,0.0,10.0,0.0,
FG1503.ZCE,20140929,,1024.0,,,,,1025.0,,1.0,0.0,0.0,10.0,0.0,
FG1503.ZCE,20140930,,1025.0,,,,,1024.0,,-1.0,0.0,0.0,10.0,0.0,
FG1503.ZCE,20141008,,1024.0,,,,,1009.0,,-15.0,0.0,0.0,10.0,0.0,
FG1503.ZCE,20141009,,1009.0,,,,,1009.0,,0.0,0.0,0.0,10.0,0.0,
FG1503.ZCE,20141010,,1009.0,,,,,1009.0,,0.0,0.0,0.0,10.0,0.0,
FG1503.ZCE,20141013,,1009.0,,,,,1009.0,,0.0,0.0,0.0,10.0,0.0,
FG1503.ZCE,20141014,1007.0,1009.0,971.0,1007.0,971.0,1007.0,989.0,-2.0,-20.0,4.0,7.91,12.0,2.0,
FG1503.ZCE,20141015,979.0,989.0,979.0,979.0,979.0,979.0,979.0,-10.0,-10.0,2.0,3.92,14.0,2.0,
FG1503.ZCE,20141016,,979.0,,,,,975.0,,-4.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141017,,975.0,,,,,975.0,,0.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141020,981.0,975.0,1012.0,1012.0,981.0,981.0,997.0,6.0,22.0,4.0,7.97,14.0,0.0,
FG1503.ZCE,20141021,,997.0,,,,,997.0,,0.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141022,,997.0,,,,,997.0,,0.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141023,,997.0,,,,,997.0,,0.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141024,,997.0,,,,,1001.0,,4.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141027,,1001.0,,,,,1001.0,,0.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141028,,1001.0,,,,,1001.0,,0.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141029,,1001.0,,,,,1003.0,,2.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141030,,1003.0,,,,,1006.0,,3.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141031,,1006.0,,,,,1014.0,,8.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141103,,1014.0,,,,,1015.0,,1.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141104,,1015.0,,,,,1015.0,,0.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141105,,1015.0,,,,,1003.0,,-12.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141106,,1003.0,,,,,1003.0,,0.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141107,,1003.0,,,,,1003.0,,0.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141110,,1003.0,,,,,1013.0,,10.0,0.0,0.0,14.0,0.0,
FG1503.ZCE,20141111,991.0,1013.0,1038.0,1038.0,991.0,991.0,1015.0,-22.0,2.0,4.0,8.12,12.0,-2.0,
FG1503.ZCE,20141112,1034.0,1015.0,1045.0,1054.0,1023.0,1034.0,1043.0,19.0,28.0,318.0,663.61,8.0,-4.0,
FG1503.ZCE,20141113,,1043.0,,,,,1040.0,,-3.0,0.0,0.0,8.0,0.0,
FG1503.ZCE,20141114,,1040.0,,,,,1036.0,,-4.0,0.0,0.0,8.0,0.0,
FG1503.ZCE,20141117,,1036.0,,,,,1033.0,,-3.0,0.0,0.0,8.0,0.0,
FG1503.ZCE,20141118,,1033.0,,,,,1033.0,,0.0,0.0,0.0,8.0,0.0,
FG1503.ZCE,20141119,,1033.0,,,,,1033.0,,0.0,0.0,0.0,8.0,0.0,
FG1503.ZCE,20141120,,1033.0,,,,,1033.0,,0.0,0.0,0.0,8.0,0.0,
FG1503.ZCE,20141121,,1033.0,,,,,1028.0,,-5.0,0.0,0.0,8.0,0.0,
FG1503.ZCE,20141124,,1028.0,,,,,1027.0,,-1.0,0.0,0.0,8.0,0.0,
FG1503.ZCE,20141125,,1027.0,,,,,1027.0,,0.0,0.0,0.0,8.0,0.0,
FG1503.ZCE,20141126,,1027.0,,,,,1027.0,,0.0,0.0,0.0,8.0,0.0,
FG1503.ZCE,20141127,,1027.0,,,,,1027.0,,0.0,0.0,0.0,8.0,0.0,
FG1503.ZCE,20141128,,1027.0,,,,,1027.0,,0.0,0.0,0.0,8.0,0.0,
FG1503.ZCE,20141201,997.0,1027.0,997.0,997.0,997.0,997.0,997.0,-30.0,-30.0,2.0,3.99,8.0,0.0,
FG1503.ZCE,20141202,1036.0,997.0,1036.0,1036.0,1036.0,1036.0,1036.0,39.0,39.0,2.0,4.14,6.0,-2.0,
FG1503.ZCE,20141203,,1036.0,,,,,1036.0,,0.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20141204,,1036.0,,,,,1036.0,,0.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20141205,1047.0,1036.0,1047.0,1047.0,1047.0,1047.0,1047.0,11.0,11.0,2.0,4.19,4.0,-2.0,
FG1503.ZCE,20141208,1047.0,1047.0,1062.0,1062.0,1034.0,1047.0,1049.0,0.0,2.0,32.0,67.12,6.0,2.0,
FG1503.ZCE,20141209,,1049.0,,,,,1048.0,,-1.0,0.0,0.0,6.0,0.0,
FG1503.ZCE,20141210,1036.0,1048.0,1037.0,1037.0,1036.0,1036.0,1037.0,-12.0,-11.0,4.0,8.29,2.0,-4.0,
FG1503.ZCE,20141211,,1037.0,,,,,1037.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20141212,,1037.0,,,,,1042.0,,5.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20141215,1045.0,1042.0,1030.0,1045.0,1030.0,1045.0,1038.0,3.0,-4.0,4.0,8.3,2.0,0.0,
FG1503.ZCE,20141216,,1038.0,,,,,1035.0,,-3.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20141217,,1035.0,,,,,1037.0,,2.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20141218,,1037.0,,,,,1040.0,,3.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20141219,,1040.0,,,,,1041.0,,1.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20141222,,1041.0,,,,,1056.0,,15.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20141223,,1056.0,,,,,1056.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20141224,,1056.0,,,,,1065.0,,9.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20141225,,1065.0,,,,,1066.0,,1.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20141226,,1066.0,,,,,1055.0,,-11.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20141229,,1055.0,,,,,1064.0,,9.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20141230,,1064.0,,,,,1091.0,,27.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20141231,,1091.0,,,,,1092.0,,1.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20150105,,1092.0,,,,,1059.0,,-33.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20150106,1043.0,1059.0,1102.0,1102.0,1040.0,1043.0,1069.0,-16.0,10.0,18.0,38.48,2.0,0.0,
FG1503.ZCE,20150107,,1069.0,,,,,1069.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20150108,1097.0,1069.0,1071.0,1097.0,1030.0,1097.0,1066.0,28.0,-3.0,6.0,12.79,4.0,2.0,
FG1503.ZCE,20150109,,1066.0,,,,,1066.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20150112,,1066.0,,,,,1066.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20150113,,1066.0,,,,,1066.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20150114,,1066.0,,,,,1066.0,,0.0,0.0,0.0,4.0,0.0,
FG1503.ZCE,20150115,1048.0,1066.0,1094.0,1094.0,1048.0,1048.0,1071.0,-18.0,5.0,4.0,8.57,4.0,0.0,
FG1503.ZCE,20150116,1060.0,1071.0,1040.0,1072.0,1029.0,1060.0,1050.0,-11.0,-21.0,12.0,25.21,2.0,-2.0,
FG1503.ZCE,20150119,,1050.0,,,,,1050.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20150120,,1050.0,,,,,1050.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20150121,,1050.0,,,,,1050.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20150122,,1050.0,,,,,1050.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20150123,,1050.0,,,,,1050.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20150126,1071.0,1050.0,1008.0,1090.0,1008.0,1071.0,1055.0,21.0,5.0,12.0,25.33,2.0,0.0,
FG1503.ZCE,20150127,,1055.0,,,,,1055.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20150128,,1055.0,,,,,1055.0,,0.0,0.0,0.0,2.0,0.0,
FG1503.ZCE,20150129,1023.0,1055.0,1089.0,1089.0,1023.0,1023.0,1056.0,-32.0,1.0,4.0,8.45,0.0,-2.0,
FG1503.ZCE,20150130,,1056.0,,,,,1056.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150202,,1056.0,,,,,1056.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150203,,1056.0,,,,,1056.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150204,1035.0,1056.0,1094.0,1094.0,1035.0,1035.0,1065.0,-21.0,9.0,8.0,17.03,0.0,0.0,
FG1503.ZCE,20150205,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150206,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150209,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150210,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150211,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150212,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150213,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150216,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150217,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150225,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150226,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150227,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150302,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150303,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150304,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150305,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150306,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150309,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150310,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150311,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150312,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,
FG1503.ZCE,20150313,,1065.0,,,,,1065.0,,0.0,0.0,0.0,0.0,0.0,